Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.00 | 24.43 | 23.34 | 23.58 | 1,458,726 | -0.97(-3.95%) |
Feb 25, 2022 | 24.35 | 24.73 | 24.26 | 24.55 | 1,316,984 | +0.14(+0.57%) |
Feb 24, 2022 | 23.82 | 24.48 | 23.48 | 24.41 | 1,364,040 | +0.10(+0.41%) |
Feb 23, 2022 | 24.18 | 24.49 | 23.87 | 24.31 | 2,133,446 | +0.25(+1.04%) |
Feb 22, 2022 | 23.92 | 24.23 | 23.53 | 24.06 | 1,886,476 | +0.03(+0.12%) |
Feb 18, 2022 | 24.03 | 0 | -3.80(-13.65%) | |||
Feb 17, 2022 | 28.03 | 28.10 | 27.78 | 27.83 | 859,621 | -0.23(-0.82%) |
Feb 16, 2022 | 28.20 | 28.37 | 28.03 | 28.06 | 634,962 | -0.15(-0.53%) |
Feb 15, 2022 | 28.19 | 28.43 | 28.14 | 28.21 | 489,161 | +0.01(+0.04%) |
Feb 14, 2022 | 28.66 | 28.66 | 27.94 | 28.20 | 735,460 | -0.13(-0.46%) |
Feb 11, 2022 | 28.07 | 28.59 | 28.03 | 28.33 | 622,417 | +0.25(+0.89%) |
Feb 10, 2022 | 28.64 | 29.18 | 27.91 | 28.08 | 1,216,415 | -0.87(-3.01%) |
Feb 09, 2022 | 29.00 | 29.17 | 28.78 | 28.95 | 672,241 | +0.00(+0.00%) |
Feb 08, 2022 | 28.76 | 29.01 | 28.36 | 28.95 | 735,945 | +0.33(+1.15%) |
Feb 07, 2022 | 28.25 | 28.62 | 27.70 | 28.62 | 1,358,702 | +0.85(+3.06%) |
Feb 04, 2022 | 27.94 | 28.10 | 27.40 | 27.77 | 443,247 | -0.35(-1.24%) |
Feb 03, 2022 | 28.45 | 28.06 | 28.12 | 391,892 | -0.36(-1.26%) | |
Feb 02, 2022 | 28.55 | 28.75 | 28.33 | 28.48 | 687,061 | +0.02(+0.07%) |
Feb 01, 2022 | 27.95 | 28.53 | 27.74 | 28.46 | 700,639 | +1.02(+3.72%) |
Jan 28, 2022 | 27.04 | 27.46 | 26.90 | 27.44 | 304,246 | +0.35(+1.29%) |
Jan 27, 2022 | 27.19 | 27.54 | 26.87 | 27.09 | 380,677 | -0.21(-0.77%) |
Jan 26, 2022 | 27.44 | 27.65 | 27.21 | 27.30 | 317,552 | -0.07(-0.26%) |
Jan 25, 2022 | 27.43 | 27.63 | 26.84 | 27.37 | 368,966 | -0.15(-0.55%) |
Jan 24, 2022 | 27.22 | 27.70 | 26.91 | 27.52 | 581,248 | +0.17(+0.62%) |
Jan 21, 2022 | 27.46 | 27.64 | 27.27 | 27.35 | 546,327 | -0.20(-0.73%) |
Jan 20, 2022 | 27.87 | 27.88 | 27.55 | 27.55 | 401,661 | -0.34(-1.22%) |
Jan 19, 2022 | 27.86 | 28.02 | 27.79 | 27.89 | 540,341 | -0.04(-0.14%) |
Jan 18, 2022 | 28.01 | 28.12 | 27.80 | 27.93 | 511,821 | -0.19(-0.68%) |
Jan 14, 2022 | 28.12 | 0 | +0.13(+0.46%) | |||
Jan 13, 2022 | 28.20 | 28.47 | 27.94 | 27.99 | 379,091 | -0.22(-0.78%) |
Jan 12, 2022 | 28.59 | 28.60 | 28.05 | 28.21 | 206,620 | -0.38(-1.33%) |
Jan 11, 2022 | 28.49 | 28.66 | 28.25 | 28.59 | 243,810 | +0.08(+0.28%) |
Jan 10, 2022 | 28.65 | 28.68 | 28.25 | 28.51 | 552,189 | +0.03(+0.11%) |
Jan 07, 2022 | 28.35 | 28.75 | 28.17 | 28.48 | 779,039 | +0.09(+0.32%) |
Jan 06, 2022 | 27.88 | 28.44 | 27.74 | 28.39 | 637,646 | +0.62(+2.23%) |
Jan 05, 2022 | 28.08 | 28.24 | 27.70 | 27.77 | 651,835 | -0.22(-0.79%) |
Jan 04, 2022 | 28.19 | 28.34 | 27.91 | 27.99 | 542,783 | -0.11(-0.39%) |
Jan 03, 2022 | 28.08 | 28.20 | 27.89 | 28.10 | 324,981 | -0.10(-0.36%) |
Dec 31, 2021 | 27.90 | 28.24 | 27.70 | 28.20 | 263,439 | +0.33(+1.18%) |
Dec 30, 2021 | 28.58 | 28.58 | 27.86 | 27.87 | 175,996 | -0.31(-1.10%) |
Dec 29, 2021 | 27.95 | 28.18 | 27.87 | 28.18 | 193,512 | +0.19(+0.68%) |
Dec 28, 2021 | 27.81 | 27.99 | 27.57 | 27.99 | 219,509 | +0.20(+0.72%) |
Dec 27, 2021 | 27.51 | 27.81 | 27.51 | 27.79 | 247,752 | +0.24(+0.87%) |
Dec 23, 2021 | 27.96 | 27.96 | 27.52 | 27.55 | 250,677 | -0.35(-1.25%) |
Dec 22, 2021 | 27.76 | 28.06 | 27.65 | 27.90 | 221,500 | +0.10(+0.36%) |
Dec 21, 2021 | 27.62 | 27.93 | 27.61 | 27.80 | 282,551 | +0.19(+0.69%) |
Dec 20, 2021 | 28.05 | 28.05 | 27.45 | 27.61 | 383,900 | -0.24(-0.86%) |
Dec 17, 2021 | 28.04 | 28.29 | 27.63 | 27.85 | 841,045 | -0.23(-0.82%) |
Dec 16, 2021 | 28.32 | 28.37 | 28.08 | 28.08 | 321,232 | -0.22(-0.78%) |
Dec 15, 2021 | 28.29 | 28.39 | 28.06 | 28.30 | 345,410 | +0.09(+0.32%) |
Dec 14, 2021 | 28.12 | 28.47 | 28.07 | 28.21 | 345,682 | +0.10(+0.36%) |
Dec 13, 2021 | 27.93 | 28.26 | 27.93 | 28.11 | 395,228 | +0.03(+0.11%) |
Dec 10, 2021 | 28.28 | 28.39 | 27.94 | 28.08 | 359,703 | -0.08(-0.28%) |
Dec 09, 2021 | 28.02 | 28.23 | 28.02 | 28.16 | 171,823 | +0.14(+0.50%) |
Dec 08, 2021 | 27.82 | 28.16 | 27.56 | 28.02 | 509,624 | +0.14(+0.50%) |
Dec 07, 2021 | 27.95 | 28.12 | 27.82 | 27.88 | 345,542 | -0.07(-0.25%) |
Dec 06, 2021 | 28.10 | 28.36 | 27.87 | 27.95 | 315,619 | -0.01(-0.04%) |
Dec 03, 2021 | 28.18 | 28.24 | 27.80 | 27.96 | 177,142 | -0.13(-0.45%) |
Dec 02, 2021 | 27.82 | 28.20 | 27.82 | 28.09 | 534,269 | +0.22(+0.79%) |